$62.14 +0.19 (%) iSh MSCI USA VF Shs - NYSEARCA

Aug. 28, 2015 | 02:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VLUE historical data

Date Open High Low Close Volume
8/28/201562.1462.2762.0462.148,028
8/27/201561.5962.0561.5961.952,474
8/26/201560.3060.5559.0860.5510,109
8/25/201560.5760.6059.9759.9932,876
8/24/201558.1061.1551.7259.7133,272
8/21/201563.0963.1662.1362.1512,022
8/20/201564.3964.4463.9463.943,183
8/19/201565.4565.4565.1465.24821
8/18/201565.8265.8965.7465.772,743
8/17/201565.4465.8565.4465.852,546
8/14/201565.5265.6265.5265.61652
8/13/201565.3165.6465.3165.63557
8/12/201564.9065.3464.9065.341,426
8/11/201565.4865.4865.2765.311,314
8/10/201565.8166.0765.8166.021,409
8/7/201565.3765.3765.3765.370
8/6/201565.4065.4365.1865.3713,084
8/5/201566.0466.0465.6265.647,989
8/4/201565.6665.7765.4265.49563
8/3/201565.7365.8165.7365.773,206
7/31/201566.1866.1865.9165.91336
7/30/201566.1566.2166.1366.151,323
7/29/201566.0966.3066.0966.2419,605
7/28/201565.6365.6365.6365.63276
7/27/201565.1265.1264.7464.8311,007
7/24/201565.7665.7665.7665.76285
7/23/201566.5266.5266.1066.161,338
7/22/201566.4166.5366.4166.4375,521
7/21/201566.8566.8566.4366.432,672
7/20/201566.7666.9066.7666.873,396
7/17/201566.9466.9466.9466.940
7/16/201566.9566.9766.8966.941,982
7/15/201566.7766.7766.3666.483,385
7/13/201566.1766.3566.1366.327,782
7/10/201565.5965.6865.5965.689,662
7/9/201565.6865.6865.0465.052,318
7/8/201565.2365.2364.6664.66244,980
7/7/201564.8065.8464.8065.849,158
7/6/201565.3265.3765.3265.37508
7/2/201566.0466.1365.7065.891,112
7/1/201565.8566.0165.7565.75982
6/30/201565.5965.7565.2565.701,649
6/29/201565.8566.1265.5065.552,309
6/26/201566.4966.5866.4966.561,008
6/25/201566.9967.0066.9767.001,270
6/24/201566.9866.9866.9866.98284
6/23/201567.7467.7467.7467.740
6/22/201567.6867.8467.6667.742,661
6/19/201567.7967.7967.4467.44750
6/18/201567.8867.8867.7167.713,026
6/17/201566.9766.9766.9766.970
6/16/201566.8366.9766.8266.971,078
6/15/201566.3366.6266.3366.622,170
6/12/201566.9766.9866.8566.936,472
6/11/201567.3367.5967.3367.444,705
6/10/201566.9867.3466.9867.333,700
6/9/201566.4366.6666.4366.661,241
6/8/201566.6766.6766.5966.631,189
6/5/201566.7167.0266.7166.881,418
6/4/201567.0267.0266.9066.90453
6/3/201567.3367.6167.3367.401,006
6/2/201567.1867.4767.1567.2413,502
6/1/201567.2067.2467.1567.157,813
5/29/201567.1967.3767.0867.15681
5/28/201567.5567.5667.5567.55669
5/27/201567.3167.4867.3167.431,075
5/26/201567.2567.2566.9566.952,439
5/22/201567.7667.8967.7267.891,303
5/21/201567.7267.9767.6167.824,069
5/20/201567.8467.8467.8467.84286
5/19/201567.7467.7567.7467.75379
5/18/201567.5767.7767.4567.701,275
5/15/201567.3967.5167.3967.51685
5/14/201567.2367.3867.2367.381,840
5/13/201566.8466.8466.7966.798,378
5/12/201566.9466.9466.9466.94490
5/11/201567.4067.4467.0067.0220,328
5/8/201567.3267.4067.3267.34545
5/7/201566.2766.5566.2766.55709
5/6/201566.7866.7866.0066.382,952
5/5/201567.0267.0266.6766.67683
5/4/201567.3867.4667.2567.451,140
5/1/201566.8867.0166.8867.01769
4/30/201566.8466.9066.4566.546,280
4/29/201567.0267.0267.0067.0272,629
4/28/201567.1667.2367.1667.23665
4/27/201567.3167.3167.1067.101,258
4/24/201567.1367.1867.0767.09395,734
4/23/201567.0367.2367.0367.20553
4/22/201566.5166.5166.4766.47291
4/21/201566.8466.8866.8466.88681
4/20/201566.8066.9566.8066.951,031
4/17/201566.4166.4166.1566.285,839
4/16/201567.1467.2166.9566.98113,732
4/15/201567.3267.3267.2767.30717
4/14/201566.4666.7666.4666.601,562
4/13/201566.9166.9166.6066.632,271
4/10/201566.3466.6966.3466.681,131
4/9/201566.1966.2866.1766.281,602
4/8/201566.1066.1065.9766.0210,717
  • Showing 1-100 of 591 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!